Rosenbauer International AG (ROS.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 31.60 | 31.60 | 30.30 | 30.30 | 30.30 | 896 |
| 30 may 2024 | 30.90 | 31.20 | 30.50 | 31.20 | 31.20 | 928 |
| 29 may 2024 | 31.10 | 31.10 | 30.50 | 30.70 | 30.70 | 2,033 |
| 28 may 2024 | 31.00 | 31.30 | 30.60 | 31.00 | 31.00 | 1,563 |
| 27 may 2024 | 30.40 | 30.60 | 30.10 | 30.60 | 30.60 | 2,186 |
| 24 may 2024 | 31.60 | 32.00 | 30.60 | 30.70 | 30.70 | 18,445 |
| 23 may 2024 | 31.10 | 31.80 | 31.10 | 31.50 | 31.50 | 2,498 |
| 22 may 2024 | 31.00 | 31.50 | 31.00 | 31.10 | 31.10 | 2,179 |
| 21 may 2024 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | 3,359 |
| 20 may 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 918 |
| 17 may 2024 | 31.70 | 32.00 | 31.40 | 31.40 | 31.40 | 2,164 |
| 16 may 2024 | 31.80 | 31.90 | 31.30 | 31.70 | 31.70 | 2,975 |
| 15 may 2024 | 31.80 | 31.80 | 30.50 | 31.70 | 31.70 | 11,421 |
| 14 may 2024 | 31.00 | 31.50 | 30.40 | 31.00 | 31.00 | 4,456 |
| 13 may 2024 | 30.90 | 31.50 | 30.50 | 30.70 | 30.70 | 4,813 |
| 10 may 2024 | 30.00 | 31.30 | 29.90 | 31.30 | 31.30 | 8,682 |
| 09 may 2024 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 678 |
| 08 may 2024 | 29.30 | 29.90 | 29.30 | 29.80 | 29.80 | 438 |
| 07 may 2024 | 29.70 | 29.70 | 29.30 | 29.60 | 29.60 | 1,090 |
| 06 may 2024 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 37 |
| 03 may 2024 | 29.60 | 30.00 | 29.30 | 29.30 | 29.30 | 2,063 |
| 02 may 2024 | 30.10 | 30.10 | 29.60 | 29.80 | 29.80 | 1,596 |
| 30 abr 2024 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | 2,233 |
| 29 abr 2024 | 29.80 | 30.40 | 29.60 | 30.00 | 30.00 | 2,022 |
| 26 abr 2024 | 29.90 | 30.20 | 29.50 | 29.90 | 29.90 | 3,124 |
| 25 abr 2024 | 30.00 | 30.30 | 29.60 | 29.70 | 29.70 | 2,035 |
| 24 abr 2024 | 29.30 | 29.90 | 29.20 | 29.90 | 29.90 | 1,176 |
| 23 abr 2024 | 29.30 | 30.40 | 29.10 | 29.10 | 29.10 | 7,667 |
| 22 abr 2024 | 30.90 | 30.90 | 29.30 | 29.30 | 29.30 | 3,830 |
| 19 abr 2024 | 29.90 | 30.60 | 29.80 | 30.60 | 30.60 | 1,266 |
| 18 abr 2024 | 30.10 | 30.20 | 29.90 | 30.00 | 30.00 | 927 |
| 17 abr 2024 | 30.80 | 31.10 | 30.00 | 30.40 | 30.40 | 803 |
| 16 abr 2024 | 30.60 | 31.40 | 30.60 | 31.20 | 31.20 | 3,553 |
| 15 abr 2024 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 3,731 |
| 12 abr 2024 | 30.60 | 31.00 | 30.20 | 31.00 | 31.00 | 2,980 |
| 11 abr 2024 | 28.90 | 30.50 | 28.90 | 30.20 | 30.20 | 19,623 |
| 10 abr 2024 | 28.20 | 28.90 | 27.90 | 28.80 | 28.80 | 8,722 |
| 09 abr 2024 | 28.30 | 28.70 | 28.20 | 28.20 | 28.20 | 2,345 |
| 08 abr 2024 | 28.30 | 28.40 | 27.70 | 28.00 | 28.00 | 2,158 |
| 05 abr 2024 | 28.40 | 28.50 | 28.00 | 28.00 | 28.00 | 9,708 |
| 04 abr 2024 | 28.10 | 28.30 | 27.50 | 27.60 | 27.60 | 4,088 |
| 03 abr 2024 | 28.30 | 28.40 | 27.80 | 27.80 | 27.80 | 2,175 |
| 02 abr 2024 | 28.00 | 28.40 | 27.70 | 28.20 | 28.20 | 4,607 |
| 28 mar 2024 | 27.70 | 28.20 | 27.70 | 28.20 | 28.20 | 3,928 |
| 27 mar 2024 | 27.60 | 28.00 | 27.40 | 27.40 | 27.40 | 2,339 |
| 26 mar 2024 | 27.60 | 28.00 | 27.20 | 27.60 | 27.60 | 2,593 |
| 25 mar 2024 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 2,608 |
| 22 mar 2024 | 27.20 | 28.00 | 27.00 | 27.60 | 27.60 | 3,839 |
| 21 mar 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 674 |
| 20 mar 2024 | 27.40 | 27.60 | 27.10 | 27.40 | 27.40 | 4,902 |
| 19 mar 2024 | 28.00 | 28.20 | 27.40 | 27.40 | 27.40 | 1,463 |
| 18 mar 2024 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | 987 |
| 15 mar 2024 | 28.10 | 28.30 | 27.60 | 27.60 | 27.60 | 4,403 |
| 14 mar 2024 | 28.40 | 28.50 | 28.10 | 28.50 | 28.50 | 658 |
| 13 mar 2024 | 28.10 | 28.60 | 28.10 | 28.60 | 28.60 | 374 |
| 12 mar 2024 | 28.20 | 28.50 | 28.00 | 28.40 | 28.40 | 3,415 |
| 11 mar 2024 | 27.80 | 28.50 | 27.60 | 28.00 | 28.00 | 3,699 |
| 08 mar 2024 | 28.20 | 28.50 | 27.80 | 28.10 | 28.10 | 1,541 |
| 07 mar 2024 | 28.40 | 28.70 | 27.90 | 27.90 | 27.90 | 4,916 |
| 06 mar 2024 | 28.20 | 28.80 | 28.10 | 28.50 | 28.50 | 1,582 |
| 05 mar 2024 | 28.70 | 28.70 | 28.20 | 28.50 | 28.50 | 1,224 |
| 04 mar 2024 | 29.10 | 29.10 | 28.30 | 28.50 | 28.50 | 6,860 |
| 01 mar 2024 | 29.40 | 29.50 | 29.00 | 29.00 | 29.00 | 4,093 |
| 29 feb 2024 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | 1,587 |
| 28 feb 2024 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | 548 |
| 27 feb 2024 | 30.10 | 30.20 | 29.80 | 29.90 | 29.90 | 810 |
| 26 feb 2024 | 30.20 | 30.50 | 30.00 | 30.50 | 30.50 | 371 |
| 23 feb 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 291 |
| 22 feb 2024 | 31.20 | 31.50 | 30.10 | 30.20 | 30.20 | 1,303 |
| 21 feb 2024 | 30.70 | 31.40 | 30.70 | 30.80 | 30.80 | 2,568 |
| 20 feb 2024 | 32.00 | 32.20 | 30.60 | 31.10 | 31.10 | 5,538 |
| 19 feb 2024 | 32.60 | 32.60 | 31.90 | 32.40 | 32.40 | 4,604 |
| 16 feb 2024 | 30.40 | 32.80 | 30.40 | 32.60 | 32.60 | 11,289 |
| 15 feb 2024 | 29.80 | 30.30 | 29.80 | 29.80 | 29.80 | 1,810 |
| 14 feb 2024 | 29.10 | 29.50 | 29.00 | 29.50 | 29.50 | 310 |
| 13 feb 2024 | 28.40 | 29.20 | 28.30 | 29.20 | 29.20 | 3,891 |
| 12 feb 2024 | 28.70 | 28.90 | 28.50 | 28.60 | 28.60 | 3,524 |
| 09 feb 2024 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | 480 |
| 08 feb 2024 | 28.70 | 29.20 | 28.70 | 28.70 | 28.70 | 974 |
| 07 feb 2024 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | 406 |
| 06 feb 2024 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 752 |
| 05 feb 2024 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | 571 |
| 02 feb 2024 | 30.00 | 30.40 | 29.50 | 29.50 | 29.50 | 1,026 |
| 01 feb 2024 | 30.00 | 30.30 | 30.00 | 30.00 | 30.00 | 301 |
| 31 ene 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1,099 |
| 30 ene 2024 | 29.60 | 29.80 | 29.30 | 29.80 | 29.80 | 3,218 |
| 29 ene 2024 | 29.70 | 29.90 | 29.60 | 29.90 | 29.90 | 555 |
| 26 ene 2024 | 30.10 | 30.50 | 30.00 | 30.00 | 30.00 | 450 |
| 25 ene 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 1,181 |
| 24 ene 2024 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 2,323 |
| 23 ene 2024 | 29.90 | 30.30 | 29.90 | 29.90 | 29.90 | 381 |
| 22 ene 2024 | 30.20 | 30.60 | 29.90 | 30.30 | 30.30 | 1,038 |
| 19 ene 2024 | 30.50 | 30.60 | 30.10 | 30.60 | 30.60 | 2,592 |
| 18 ene 2024 | 29.80 | 30.50 | 29.70 | 30.50 | 30.50 | 1,575 |
| 17 ene 2024 | 29.20 | 29.90 | 29.20 | 29.20 | 29.20 | 2,386 |
| 16 ene 2024 | 29.10 | 30.10 | 29.10 | 29.50 | 29.50 | 3,803 |
| 15 ene 2024 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | 2,177 |
| 12 ene 2024 | 29.90 | 30.90 | 29.80 | 30.60 | 30.60 | 2,762 |
| 11 ene 2024 | 29.90 | 30.00 | 29.50 | 29.60 | 29.60 | 1,288 |
| 10 ene 2024 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | 2,210 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.